Skip to main content

Sotera Health Company - Common Stock (NQ:SHC)

12.19 -0.05 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 12.37 12.37 12.14 12.24 1,137,735 -0.14(-1.13%)
May 29, 2025 12.30 12.39 12.16 12.38 836,550 +0.18(+1.48%)
May 28, 2025 12.41 12.44 12.17 12.20 826,297 -0.23(-1.85%)
May 27, 2025 12.43 12.47 12.31 12.43 613,508 +0.27(+2.22%)
May 23, 2025 12.04 12.23 12.01 12.16 664,349 -0.10(-0.82%)
May 22, 2025 12.28 12.32 12.16 12.26 735,120 -0.08(-0.65%)
May 21, 2025 12.71 12.79 12.21 12.34 1,016,524 -0.48(-3.74%)
May 20, 2025 12.71 12.84 12.64 12.82 982,236 +0.08(+0.63%)
May 19, 2025 12.63 12.78 12.54 12.74 794,533 -0.06(-0.47%)
May 16, 2025 12.74 12.89 12.62 12.80 948,002 +0.06(+0.47%)
May 15, 2025 12.83 12.86 12.68 12.74 969,688 -0.07(-0.55%)
May 14, 2025 13.22 13.22 12.79 12.81 1,292,512 -0.43(-3.25%)
May 13, 2025 13.48 13.51 13.17 13.24 1,302,987 -0.26(-1.93%)
May 12, 2025 13.58 13.82 13.29 13.50 1,152,859 +0.37(+2.82%)
May 09, 2025 13.19 13.29 13.12 13.13 780,966 -0.10(-0.76%)
May 08, 2025 13.23 13.37 13.13 13.23 1,011,205 +0.08(+0.61%)
May 07, 2025 12.99 13.24 12.95 13.15 1,199,012 +0.30(+2.33%)
May 06, 2025 12.85 13.05 12.74 12.85 1,293,200 -0.07(-0.54%)
May 05, 2025 12.71 13.18 12.68 12.92 1,798,151 +0.54(+4.36%)
May 02, 2025 11.80 12.55 11.80 12.38 1,075,697 +0.28(+2.31%)
May 01, 2025 12.36 12.54 11.65 12.10 1,836,752 +0.60(+5.22%)
Apr 30, 2025 11.21 11.54 10.68 11.50 1,452,080 +0.19(+1.68%)
Apr 29, 2025 11.24 11.34 10.97 11.31 919,326 +0.05(+0.44%)
Apr 28, 2025 11.22 11.44 11.16 11.26 832,394 +0.11(+0.94%)
Apr 25, 2025 11.31 11.47 10.98 11.15 960,744 -0.15(-1.28%)
Apr 24, 2025 10.86 11.32 10.69 11.30 907,320 +0.43(+3.96%)
Apr 23, 2025 10.96 11.28 10.85 10.87 1,242,953 +0.23(+2.16%)
Apr 22, 2025 10.43 10.67 10.37 10.64 1,566,576 +0.32(+3.10%)
Apr 21, 2025 10.46 10.83 10.17 10.32 746,101 -0.16(-1.53%)
Apr 17, 2025 10.45 10.54 10.36 10.48 858,965 -0.01(-0.10%)
Apr 16, 2025 10.50 10.62 10.32 10.49 983,185 -0.01(-0.10%)
Apr 15, 2025 10.61 10.64 10.34 10.50 1,248,952 -0.12(-1.13%)
Apr 14, 2025 10.72 10.72 10.36 10.62 1,766,208 +0.11(+1.05%)
Apr 11, 2025 10.64 10.65 10.05 10.51 1,456,650 -0.09(-0.85%)
Apr 10, 2025 11.07 11.24 10.35 10.60 1,516,670 -0.72(-6.36%)
Apr 09, 2025 9.610 11.44 9.530 11.32 2,108,387 +1.52(+15.51%)
Apr 08, 2025 10.62 10.66 9.610 9.800 1,977,761 -0.43(-4.20%)
Apr 07, 2025 10.06 10.52 9.770 10.23 2,266,904 +0.00(+0.00%)
Apr 04, 2025 10.44 10.49 10.05 10.23 967,295 -0.50(-4.66%)
Apr 03, 2025 11.23 11.34 10.71 10.73 944,074 -0.77(-6.70%)
Apr 02, 2025 11.03 11.53 10.95 11.50 1,128,095 +0.37(+3.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.